$25.55 -0.15 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSEARCA

Sep. 19, 2014 | 12:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
2/12/201321.2621.3421.1321.2312,280
2/12/20139.709.709.709.700
2/11/201321.1621.1821.0021.0640,401
2/11/20139.799.799.799.790
2/8/201321.4621.5021.4121.4617,605
2/8/20139.709.709.709.700
2/7/201321.5221.5321.2021.3515,214
2/7/20139.709.709.709.700
2/6/201321.4621.5621.4221.5613,939
2/6/20139.789.789.789.780
2/5/201321.5421.6521.4921.5737,798
2/5/20139.789.789.789.780
2/4/201321.5521.5621.2521.2753,858
2/4/20139.759.759.759.750
2/1/201321.5221.7421.5221.7042,707
2/1/20139.819.819.819.811,720
1/31/201321.3721.4621.1821.1823,354
1/31/20139.809.809.809.800
1/30/201321.3121.3721.2621.3023,907
1/30/20139.809.809.809.800
1/29/201320.9521.0720.9521.0712,028
1/29/20139.809.809.809.800
1/28/201320.9820.9820.8920.9323,865
1/28/20139.759.759.759.750
1/25/201320.8620.9220.7820.9117,306
1/25/20139.849.849.849.840
1/24/201320.4420.6120.4020.5818,145
1/24/20139.759.759.759.750
1/23/201320.5020.5220.4220.5025,754
1/23/20139.759.759.759.750
1/22/201320.4520.5220.3920.4719,196
1/22/20139.859.859.859.8585
1/21/20139.759.759.759.750
1/18/201320.4220.4520.3120.438,846
1/18/20139.849.849.849.840
1/17/201320.4620.5120.3920.4923,451
1/17/20139.759.759.759.750
1/16/201320.2220.3120.1820.2630,830
1/16/20139.759.759.759.750
1/15/201320.2820.3020.2020.3013,320
1/15/20139.859.859.859.850
1/14/201320.4320.4820.2820.4613,923
1/14/20139.759.759.759.750
1/11/201320.2620.4220.2220.3914,932
1/11/20139.759.759.759.750
1/10/201320.0320.2120.0220.1526,736
1/10/20139.759.759.759.750
1/9/201319.7119.7919.6919.728,927
1/9/20139.759.759.759.750
1/8/201319.8319.8319.7219.769,999
1/8/20139.759.759.759.750
1/7/201319.8119.9019.7719.8913,063
1/7/20139.759.759.759.750
1/4/201319.7319.8919.7319.8912,824
1/4/20139.849.849.849.845,000
1/3/201319.7219.8319.6719.6812,006
1/3/20139.879.879.879.87100
1/2/201319.8419.8619.6819.8517,689
1/2/20139.859.859.859.850
12/31/201219.2319.5419.2319.5410,438
12/31/20129.859.859.859.850
12/28/201219.2719.3119.2219.225,265
12/28/20129.919.919.919.910
12/27/201219.5119.5419.3119.4210,071
12/27/20129.859.859.859.850
12/26/201219.8519.8519.7119.7815,837
12/24/201219.8819.8819.7619.761,833
12/24/20129.879.879.879.870
12/21/201219.7919.8519.7319.823,629
12/21/20129.929.929.929.920
12/20/201219.9319.9519.8219.908,397
12/20/20129.909.909.909.900
12/19/201219.9019.9119.8219.8410,631
12/19/20129.899.899.899.890
12/18/201219.5919.7119.5719.684,270
12/18/20129.859.859.859.850
12/17/201219.4319.5119.4219.488,100
12/17/20129.899.899.899.890
12/14/201219.4019.5519.3819.511,922
12/14/20129.909.909.909.900
12/13/201219.4419.5219.3019.409,733
12/13/20129.909.909.909.900
12/12/201219.6319.6819.5219.6110,705
12/12/20129.909.909.909.900
12/11/201219.5719.6319.5619.6010,481
12/11/20129.909.909.909.900
12/10/201219.3819.4419.3819.406,542
12/10/20129.509.509.509.500
12/7/201219.3419.4419.3219.389,991
12/7/20129.509.509.509.500
12/6/201219.4719.4919.3819.492,711
12/6/20129.509.509.509.500
12/5/201219.4019.5019.4019.507,754
12/5/20129.939.939.939.930
12/4/201219.3119.3619.2619.362,126
12/4/20129.909.909.909.900
12/3/201219.2719.3819.2719.313,263
12/3/20129.939.939.939.930
11/30/201219.1919.1919.1119.161,992
11/30/20129.909.909.909.900
Trading Center